常青股份

sh603768 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.40

涨跌幅

-2.48%

成交量

2,108,100 股

成交额

24,377,324 元

换手率

0.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.69	11.40	11.81	11.40	-2.48%	2,108,100	24,377,324	0.89
2026-10-13	11.53	11.69	11.86	11.26	-0.09%	2,681,700	31,100,364	1.13
2026-10-12	12.07	11.70	12.07	11.60	-2.58%	3,295,300	38,774,416	1.38
2026-10-09	12.25	12.01	12.30	11.72	-1.72%	4,350,600	51,980,428	1.83
2026-10-08	11.94	12.22	12.32	11.87	+0.66%	6,215,200	75,687,448	2.61
2026-09-30	11.86	12.14	12.50	11.78	+2.79%	6,988,600	84,977,216	2.94
2026-09-29	11.57	11.81	12.00	11.46	+1.81%	3,830,600	45,205,004	1.61
2026-09-28	11.71	11.60	11.79	11.52	+0.26%	2,412,100	28,062,448	1.01
2026-09-24	11.57	11.57	11.72	11.53	+0.00%	1,413,000	16,423,183	0.59
2026-09-23	11.63	11.57	11.70	11.43	-0.43%	1,628,800	18,897,532	0.68
2026-09-22	11.50	11.62	11.64	11.41	+1.22%	2,103,700	24,293,626	0.88
2026-09-21	11.35	11.48	11.51	11.34	+1.23%	1,660,500	19,007,558	0.70
2026-09-18	11.46	11.34	11.60	11.28	-1.05%	1,733,900	19,806,260	0.73
2026-09-17	11.16	11.46	11.49	11.08	+2.05%	1,837,200	20,773,588	0.77
2026-09-16	11.11	11.23	11.32	10.98	+0.99%	1,851,000	20,716,932	0.78
2026-09-15	11.45	11.12	11.45	11.11	-2.97%	1,913,900	21,478,914	0.80
2026-09-14	11.25	11.46	11.58	11.21	+0.97%	3,316,600	37,973,448	1.39
2026-09-11	11.65	11.35	11.75	11.10	-3.16%	4,151,800	47,029,252	1.74
2026-09-10	11.85	11.72	11.88	11.65	-0.42%	1,798,500	21,178,034	0.76
2026-09-09	12.00	11.77	12.00	11.68	-0.08%	2,159,800	25,478,234	0.91
2026-09-08	11.73	11.78	11.91	11.59	+1.03%	2,299,200	27,028,632	0.97
2026-09-07	11.71	11.66	11.78	11.55	+0.26%	2,089,100	24,386,146	0.88
2026-09-04	11.78	11.63	11.92	11.50	-0.68%	2,044,400	23,989,492	0.86
2026-09-03	11.90	11.71	12.00	11.66	-1.60%	2,019,300	23,857,444	0.85
2026-09-02	11.76	11.90	11.94	11.66	+0.34%	2,440,900	28,837,904	1.03
2026-09-01	11.84	11.86	12.00	11.65	+0.08%	2,446,800	29,054,092	1.03
2026-08-31	11.55	11.85	11.88	11.53	+1.80%	2,566,600	30,151,168	1.08
2026-08-28	11.75	11.64	11.88	11.59	+0.87%	2,722,900	31,755,986	1.14
2026-08-27	11.63	11.54	11.74	11.48	-1.62%	2,156,100	24,933,724	0.91
2026-08-26	11.74	11.73	11.85	11.47	-0.59%	3,240,100	37,759,176	1.36

需要全历史数据与程序化访问？查看常青股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603768 获取全部历史日线。